Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.00 | 27.47 | 25.70 | 26.80 | 63,690 | +1.20(+4.69%) |
May 27, 2021 | 26.40 | 26.50 | 25.00 | 25.60 | 35,154 | -0.40(-1.54%) |
May 26, 2021 | 24.80 | 26.10 | 24.60 | 26.00 | 64,038 | +1.40(+5.69%) |
May 25, 2021 | 25.10 | 25.50 | 24.20 | 24.60 | 37,092 | -0.40(-1.60%) |
May 24, 2021 | 25.90 | 25.90 | 24.50 | 25.00 | 42,529 | -0.80(-3.10%) |
May 21, 2021 | 26.50 | 26.60 | 25.50 | 25.80 | 54,862 | -0.70(-2.64%) |
May 20, 2021 | 26.10 | 27.60 | 25.30 | 26.50 | 64,652 | +0.40(+1.53%) |
May 19, 2021 | 26.40 | 28.10 | 25.70 | 26.10 | 65,922 | -1.10(-4.04%) |
May 18, 2021 | 24.20 | 28.00 | 23.90 | 27.20 | 128,008 | +2.80(+11.48%) |
May 17, 2021 | 24.00 | 24.85 | 23.60 | 24.40 | 66,279 | +0.60(+2.52%) |
May 14, 2021 | 24.50 | 24.60 | 22.80 | 23.80 | 97,320 | +0.00(+0.00%) |
May 13, 2021 | 24.70 | 26.10 | 22.20 | 23.80 | 186,244 | -0.20(-0.83%) |
May 12, 2021 | 24.50 | 25.78 | 23.70 | 24.00 | 91,773 | -1.00(-4.00%) |
May 11, 2021 | 23.40 | 26.10 | 23.20 | 25.00 | 109,044 | +1.00(+4.17%) |
May 10, 2021 | 25.40 | 25.40 | 23.50 | 24.00 | 83,341 | -1.10(-4.38%) |
May 07, 2021 | 24.60 | 26.10 | 23.40 | 25.10 | 213,683 | +1.50(+6.36%) |
May 06, 2021 | 27.40 | 27.70 | 22.75 | 23.60 | 314,686 | -3.90(-14.18%) |
May 05, 2021 | 27.60 | 28.40 | 26.80 | 27.50 | 86,708 | +0.10(+0.36%) |
May 04, 2021 | 29.20 | 29.50 | 27.30 | 27.40 | 108,215 | -2.20(-7.43%) |
May 03, 2021 | 28.90 | 30.10 | 28.50 | 29.60 | 49,219 | +0.60(+2.07%) |
Apr 30, 2021 | 29.60 | 29.80 | 28.80 | 29.00 | 45,420 | -0.60(-2.03%) |
Apr 29, 2021 | 29.80 | 31.00 | 29.10 | 29.60 | 62,071 | +0.30(+1.02%) |
Apr 28, 2021 | 28.50 | 29.80 | 28.00 | 29.30 | 64,349 | +0.80(+2.81%) |
Apr 27, 2021 | 29.80 | 29.90 | 28.20 | 28.50 | 53,725 | -1.20(-4.04%) |
Apr 26, 2021 | 28.30 | 30.20 | 28.10 | 29.70 | 86,457 | +1.40(+4.95%) |
Apr 23, 2021 | 27.90 | 28.56 | 27.40 | 28.30 | 55,810 | +0.40(+1.43%) |
Apr 22, 2021 | 27.10 | 29.00 | 26.80 | 27.90 | 77,012 | +0.20(+0.72%) |
Apr 21, 2021 | 26.80 | 28.10 | 26.50 | 27.70 | 93,966 | +0.90(+3.36%) |
Apr 20, 2021 | 27.80 | 28.00 | 26.30 | 26.80 | 142,871 | -1.20(-4.29%) |
Apr 19, 2021 | 28.10 | 29.00 | 27.50 | 28.00 | 55,434 | -0.45(-1.58%) |
Apr 16, 2021 | 29.90 | 30.00 | 28.10 | 28.45 | 65,610 | -1.25(-4.21%) |
Apr 15, 2021 | 29.50 | 30.20 | 28.70 | 29.70 | 47,842 | +0.40(+1.37%) |
Apr 14, 2021 | 28.60 | 30.70 | 28.40 | 29.30 | 62,382 | +0.60(+2.09%) |
Apr 13, 2021 | 28.60 | 28.80 | 27.20 | 28.70 | 66,778 | +0.10(+0.35%) |
Apr 12, 2021 | 29.50 | 29.90 | 27.50 | 28.60 | 105,417 | -0.90(-3.05%) |
Apr 09, 2021 | 29.90 | 30.36 | 29.20 | 29.50 | 59,220 | -0.40(-1.34%) |
Apr 08, 2021 | 29.70 | 30.00 | 28.80 | 29.90 | 53,336 | +0.50(+1.70%) |
Apr 07, 2021 | 30.60 | 30.90 | 29.10 | 29.40 | 73,331 | -1.20(-3.92%) |
Apr 06, 2021 | 30.90 | 31.00 | 30.10 | 30.60 | 39,318 | -0.20(-0.65%) |
Apr 05, 2021 | 32.40 | 32.70 | 30.30 | 30.80 | 63,963 | -1.20(-3.75%) |
Apr 01, 2021 | 32.20 | 32.40 | 31.10 | 32.00 | 53,050 | +0.60(+1.91%) |
Mar 31, 2021 | 31.10 | 32.10 | 30.70 | 31.40 | 82,155 | +0.80(+2.61%) |
Mar 30, 2021 | 30.10 | 31.10 | 28.70 | 30.60 | 63,025 | +0.10(+0.33%) |
Mar 29, 2021 | 31.30 | 31.60 | 29.60 | 30.50 | 84,019 | -1.10(-3.48%) |
Mar 26, 2021 | 32.10 | 32.40 | 30.50 | 31.60 | 67,680 | -0.50(-1.56%) |
Mar 25, 2021 | 30.50 | 32.30 | 29.60 | 32.10 | 72,782 | +1.20(+3.88%) |
Mar 24, 2021 | 34.50 | 34.90 | 30.80 | 30.90 | 122,548 | -3.20(-9.38%) |
Mar 23, 2021 | 35.50 | 36.80 | 33.30 | 34.10 | 69,093 | -1.70(-4.75%) |
Mar 22, 2021 | 35.30 | 36.20 | 34.40 | 35.80 | 60,196 | +0.80(+2.29%) |
Mar 19, 2021 | 33.20 | 36.50 | 32.50 | 35.00 | 109,350 | +1.80(+5.42%) |
Mar 18, 2021 | 34.10 | 35.25 | 33.00 | 33.20 | 60,680 | -1.20(-3.49%) |
Mar 17, 2021 | 33.70 | 34.90 | 33.00 | 34.40 | 65,403 | +0.60(+1.78%) |
Mar 16, 2021 | 35.30 | 35.30 | 32.90 | 33.80 | 73,502 | -1.20(-3.43%) |
Mar 15, 2021 | 35.50 | 36.10 | 34.20 | 35.00 | 116,522 | +0.00(+0.00%) |
Mar 12, 2021 | 36.00 | 36.00 | 34.10 | 35.00 | 71,320 | -0.80(-2.23%) |
Mar 11, 2021 | 32.50 | 36.40 | 32.00 | 35.80 | 180,269 | +3.80(+11.87%) |
Mar 10, 2021 | 32.20 | 32.70 | 31.20 | 32.00 | 459,304 | +0.10(+0.31%) |
Mar 09, 2021 | 31.30 | 32.60 | 31.20 | 31.90 | 83,550 | +1.50(+4.93%) |
Mar 08, 2021 | 33.00 | 33.20 | 30.10 | 30.40 | 131,250 | -2.70(-8.16%) |
Mar 05, 2021 | 28.90 | 33.80 | 26.20 | 33.10 | 257,320 | +4.30(+14.93%) |
Mar 04, 2021 | 31.10 | 31.50 | 27.50 | 28.80 | 242,801 | -2.80(-8.86%) |
Mar 03, 2021 | 34.00 | 34.15 | 30.80 | 31.60 | 134,011 | -1.80(-5.39%) |
Mar 02, 2021 | 33.30 | 35.10 | 32.60 | 33.40 | 127,645 | +0.20(+0.60%) |